Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 171,040 -0,720 -0,42% 172,430 170,490 171,760 09 mei
Factset Research ... 438,790 +2,810 +0,64% 439,180 435,840 435,980 18:12
Fair Isaac Corp 1.354,630 +67,850 +5,27% 1.354,980 1.293,000 1.286,780 18:15
Fastenal Company 67,620 +0,840 +1,26% 67,790 66,810 66,780 09 mei
Federal Realty In... 102,075 -0,475 -0,46% 103,060 101,880 102,550 18:18
FedEx Corp 264,505 +2,445 +0,93% 265,610 262,060 262,060 18:18
Fidelity National... 74,105 +0,395 +0,54% 74,270 73,630 73,710 18:18
Fifth Third Bancorp 38,650 +0,170 +0,44% 38,710 38,180 38,480 09 mei
First Solar 193,610 0,000 0,00% 0,000 0,000 193,610 09 mei
FirstEnergy Corp 40,065 +0,225 +0,56% 40,066 39,650 39,840 18:18
Fiserv 154,670 0,000 0,00% 155,530 154,275 154,670 18:18
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
FMC Corp 67,260 +0,240 +0,36% 67,730 66,590 67,020 18:18
Ford Motor Company 11,990 -0,140 -1,15% 12,170 11,912 12,130 18:18
Fortinet 58,120 +0,010 +0,02% 0,000 0,000 58,110 09 mei
Fortive Corp 76,960 -0,520 -0,67% 78,100 76,880 77,480 18:17
Fox Corp 30,800 +0,210 +0,69% 31,440 30,620 30,590 09 mei
Fox Corp 33,340 +0,180 +0,54% 34,150 33,210 33,160 09 mei
Franklin Resources 23,690 -0,450 -1,86% 24,175 23,690 24,140 18:18
Freeport-McMoran 51,580 +0,500 +0,98% 51,975 51,350 51,080 18:18
Garmin Ltd 168,365 -0,935 -0,55% 169,590 168,365 169,300 18:17
Gartner 439,160 +2,410 +0,55% 440,010 436,430 436,750 18:13
GE Aerospace 163,655 -3,845 -2,30% 168,740 163,110 167,500 18:18
GE HealthCare Tec... 82,740 +0,010 +0,01% 0,000 0,000 82,730 09 mei
GE Vernova 167,415 +1,015 +0,61% 170,800 167,000 166,400 18:18
Gen Digital 20,340 0,000 0,00% 0,000 0,000 20,340 09 mei
Generac Holdings 136,670 -2,490 -1,79% 140,540 136,520 139,160 18:18
General Dynamics ... 296,595 +0,625 +0,21% 297,785 296,020 295,970 18:18
General Mills 70,430 +0,170 +0,24% 70,470 69,950 70,260 18:18
General Motors Co... 45,150 -0,210 -0,46% 45,630 45,065 45,360 18:18
Genuine Parts Com... 155,320 -0,020 -0,01% 155,980 154,080 155,340 18:18
Gilead Sciences 64,600 +0,020 +0,03% 0,000 0,000 64,580 09 mei
Global Payments 110,630 -0,940 -0,84% 112,010 110,460 111,570 18:18
Globe Life 87,490 +0,610 +0,70% 87,860 85,490 86,880 18:18
Goldman Sachs Group 456,030 +0,470 +0,10% 458,750 455,000 455,560 18:18
Halliburton Company 37,215 -0,265 -0,71% 37,820 37,170 37,480 18:18
Hartford Financia... 102,095 +0,765 +0,75% 102,390 101,540 101,330 18:18
Hasbro 61,030 +0,010 +0,02% 0,000 0,000 61,020 09 mei
HCA Healthcare 324,170 +2,280 +0,71% 326,230 322,470 321,890 18:17
Henry Schein 73,440 +0,680 +0,93% 74,220 72,530 72,760 09 mei
Hershey Company (... 204,665 +4,575 +2,29% 204,665 200,490 200,090 18:18
Hess Corp 159,875 -0,075 -0,05% 160,970 159,560 159,950 18:18
Hewlett Packard E... 17,032 -0,028 -0,16% 17,280 17,020 17,060 18:18
Hilton Worldwide ... 206,980 +3,500 +1,72% 207,080 204,475 203,480 18:18
Hologic 75,710 -0,150 -0,20% 76,425 75,510 75,860 09 mei
Home Depot 345,490 -1,950 -0,56% 349,810 345,390 347,440 18:18
Honeywell Interna... 200,630 0,000 0,00% 0,000 0,000 200,630 09 mei
Hormel Foods Corp 35,455 +0,065 +0,18% 35,480 35,295 35,390 18:18
Host Hotels & Res... 18,420 0,000 0,00% 0,000 0,000 18,420 09 mei
Howmet Aerospace 81,060 -0,970 -1,18% 82,810 80,850 82,030 18:18
HP 29,665 +0,015 +0,05% 29,880 29,620 29,650 18:18
Hubbell 406,810 -2,400 -0,59% 412,520 405,140 409,210 18:18
Humana 337,340 +2,660 +0,79% 338,240 334,195 334,680 18:18
Huntington Bancsh... 14,020 -0,030 -0,21% 14,100 13,965 14,050 09 mei
Huntington Ingall... 251,730 +0,760 +0,30% 251,850 249,280 250,970 18:14
IDEX Corp 225,220 +2,480 +1,11% 225,460 222,200 222,740 18:18
IDEXX Laboratories 500,820 +13,750 +2,82% 505,065 488,280 487,070 09 mei
Illinois Tool Works 249,726 -0,004 0,00% 251,038 249,000 249,730 18:18
Illumina 111,350 0,000 0,00% 0,000 0,000 111,350 09 mei
Incyte Corp 53,530 +0,020 +0,04% 53,940 53,100 53,510 09 mei
Ingersoll Rand 91,430 +0,430 +0,47% 92,200 90,980 91,000 18:18
Insulet Corp 177,530 0,000 0,00% 0,000 0,000 177,530 09 mei
Intel Corp 30,090 0,000 0,00% 0,000 0,000 30,090 09 mei
Intercontinental ... 133,990 -0,960 -0,71% 135,890 133,955 134,950 18:18
International Bus... 166,435 +0,165 +0,10% 168,070 166,320 166,270 18:18
International Fla... 96,680 -0,380 -0,39% 98,080 96,420 97,060 18:18
International Pap... 38,385 -1,455 -3,65% 39,890 38,100 39,840 18:18
Interpublic Group... 31,320 +0,120 +0,38% 31,335 31,061 31,200 18:18
Intuit 626,700 -0,160 -0,03% 0,000 0,000 626,860 09 mei
Intuitive Surgical 385,450 0,000 0,00% 0,000 0,000 385,450 09 mei
Invesco Ltd 15,295 +0,085 +0,56% 15,495 15,220 15,210 18:18
Invitation Homes 34,880 -0,100 -0,29% 35,150 34,815 34,980 18:18
IQVIA Holdings 232,030 +2,830 +1,23% 232,710 230,055 229,200 18:18
Iron Mountain 79,786 +0,196 +0,25% 80,170 79,480 79,590 18:18
J.B. Hunt Transpo... 170,040 +2,290 +1,37% 170,710 167,386 167,750 09 mei
Jabil 117,600 -0,330 -0,28% 119,260 117,340 117,930 18:18
Jack Henry & Asso... 169,040 +3,450 +2,08% 169,130 165,890 165,590 09 mei
Jacobs Solutions 139,580 -0,210 -0,15% 140,730 139,350 139,790 18:17
JM Smucker Compan... 114,720 +1,310 +1,16% 114,840 113,000 113,410 18:17
Johnson & Johnson 149,500 -0,350 -0,23% 150,090 149,190 149,850 18:18
Johnson Controls ... 65,500 -0,240 -0,37% 66,150 65,235 65,740 18:18
JPMorgan Chase & Co 199,080 +1,580 +0,80% 199,340 198,270 197,500 18:18
Juniper Networks 34,590 +0,140 +0,41% 34,620 34,500 34,450 18:18
Kellanova 61,492 -0,108 -0,18% 61,670 61,270 61,600 18:18
Kenvue 20,466 -0,074 -0,36% 20,615 20,330 20,540 18:18
Keurig Dr Pepper 34,000 +0,300 +0,89% 0,000 0,000 33,700 09 mei
KeyCorp 15,115 +0,035 +0,23% 15,190 15,070 15,080 18:17
Keysight Technolo... 150,020 -0,990 -0,66% 152,030 149,720 151,010 18:18
Kimberly-Clark Corp 137,060 +0,400 +0,29% 137,100 135,980 136,660 18:18
Kimco Realty Corp 19,090 +0,050 +0,26% 19,160 19,005 19,040 18:18
Kinder Morgan 19,025 +0,015 +0,08% 19,175 18,980 19,010 18:18
KLA Corp 711,110 +0,440 +0,06% 0,000 0,000 710,670 09 mei
Kraft Heinz Compa... 35,710 0,000 0,00% 0,000 0,000 35,710 09 mei
Kroger Co (The) 55,445 +0,445 +0,81% 55,470 54,930 55,000 18:18
L3Harris Technolo... 219,665 +0,175 +0,08% 219,800 218,550 219,490 18:18
Laboratory Corp 206,880 +0,730 +0,35% 207,435 205,460 206,150 18:17
Lam Research Corp 907,220 -0,320 -0,04% 0,000 0,000 907,540 09 mei
Lamb Weston Holdings 84,480 +0,650 +0,78% 84,600 83,903 83,830 18:18
Las Vegas Sands Corp 46,730 -0,470 -1,00% 47,470 46,720 47,200 18:17
Leidos Holdings 147,170 +0,340 +0,23% 147,800 146,730 146,830 18:18
Lennar Corp 162,412 +1,522 +0,95% 162,850 160,590 160,890 18:18
Linde plc 429,960 +0,100 +0,02% 0,000 0,000 429,860 09 mei
Live Nation Enter... 95,787 -1,243 -1,28% 97,100 94,810 97,030 18:18
LKQ Corp 44,320 +0,370 +0,84% 44,330 43,730 43,950 09 mei
Lockheed Martin Corp 469,350 +0,960 +0,20% 470,620 468,405 468,390 18:17
Loews Corp 77,840 +0,140 +0,18% 77,900 77,530 77,700 18:17
Lowe's Companies 235,090 -1,040 -0,44% 237,340 235,090 236,130 18:18
lululemon athletica 352,950 0,000 0,00% 0,000 0,000 352,950 09 mei
LyondellBasell In... 101,510 -0,120 -0,12% 102,435 101,070 101,630 18:18
M&T Bank Corp 153,640 +0,980 +0,64% 153,885 152,650 152,660 18:18
Marathon Oil Corp 26,825 -0,365 -1,34% 27,400 26,810 27,190 18:18
MARATHON PETROLEU... 180,140 -2,790 -1,53% 184,722 179,500 182,930 18:18
MarketAxess Holdings 204,870 +2,660 +1,32% 205,730 201,850 202,210 09 mei
Marriott Internat... 237,550 +0,010 +0,00% 0,000 0,000 237,540 09 mei
Marsh & McLennan ... 206,430 +1,590 +0,78% 206,440 204,590 204,840 18:18
Martin Marietta M... 610,125 +6,925 +1,15% 611,815 605,860 603,200 18:17
Masco Corp 71,800 -0,240 -0,33% 72,250 71,675 72,040 18:18
Mastercard 456,868 +1,378 +0,30% 458,580 456,160 455,490 18:18
Match Group 30,590 +0,010 +0,03% 0,000 0,000 30,580 09 mei
McCormick & Company 75,960 +0,620 +0,82% 76,078 75,250 75,340 18:17
McDonald's Corp 275,125 +7,175 +2,68% 275,240 268,000 267,950 18:18
McKesson Corp 559,340 +4,220 +0,76% 560,490 556,130 555,120 18:16
Medtronic plc 82,381 -0,379 -0,46% 83,050 82,275 82,760 18:18
Merck & Co 130,580 +0,350 +0,27% 130,880 130,020 130,230 18:18
Meta Platforms 475,630 +0,210 +0,04% 0,000 0,000 475,420 09 mei
MetLife 72,791 +0,251 +0,35% 72,905 72,440 72,540 18:18
Mettler-Toledo In... 1.476,630 +186,210 +14,43% 1.488,490 1.389,720 1.290,420 18:17
MGM Resorts Inter... 40,630 -0,220 -0,54% 40,950 40,540 40,850 18:18
Microchip Technology 91,480 0,000 0,00% 0,000 0,000 91,480 09 mei
Micron Technology 117,860 +0,050 +0,04% 0,000 0,000 117,810 09 mei
Microsoft Corp 412,320 0,000 0,00% 0,000 0,000 412,320 09 mei
Mid-America Apart... 135,660 -0,680 -0,50% 136,940 135,510 136,340 18:17
Moderna 122,690 0,000 0,00% 0,000 0,000 122,690 09 mei
Mohawk Industries 119,290 -0,430 -0,36% 120,220 119,165 119,720 18:17
Molina Healthcare 354,450 +4,420 +1,26% 354,940 348,890 350,030 18:18
Molson Coors Beve... 59,020 +0,210 +0,36% 59,280 58,760 58,810 18:18
Mondelez Internat... 70,195 -0,005 -0,01% 0,000 0,000 70,200 09 mei
Monolithic Power ... 708,020 0,000 0,00% 0,000 0,000 708,020 09 mei
Monster Beverage ... 55,210 +0,010 +0,02% 0,000 0,000 55,200 09 mei
Moody's Corp 401,170 -0,360 -0,09% 404,040 400,530 401,530 18:16
Morgan Stanley 97,955 -0,155 -0,16% 98,990 97,740 98,110 18:18
Mosaic Company (The) 29,450 -0,440 -1,47% 30,150 29,425 29,890 18:18
Motorola Solutions 361,650 +1,540 +0,43% 362,190 360,450 360,110 18:18
MSCI 484,650 +2,150 +0,45% 487,880 482,280 482,500 18:17
Nasdaq 60,180 0,000 0,00% 0,000 0,000 60,180 09 mei
NetApp 108,230 +0,050 +0,05% 0,000 0,000 108,180 09 mei
Netflix 612,260 +0,170 +0,03% 0,000 0,000 612,090 09 mei
Newmont Corp 42,775 -0,065 -0,15% 43,750 42,600 42,840 18:18
News Corp 25,630 +0,700 +2,81% 25,800 23,990 24,930 09 mei
News Corp 24,770 +0,630 +2,61% 24,920 22,650 24,140 09 mei
Nextera Energy Inc 74,230 -0,350 -0,47% 75,210 73,840 74,580 18:18
Nike 91,510 -1,880 -2,01% 93,135 91,380 93,390 18:18
NiSource 28,705 -0,195 -0,67% 29,050 28,505 28,900 18:18
Nordson Corp 278,000 +7,000 +2,58% 278,060 271,225 271,000 09 mei
Norfolk Southern ... 228,545 +2,215 +0,98% 230,170 226,725 226,330 18:18
Northern Trust Corp 86,790 +1,170 +1,37% 86,830 85,290 85,620 09 mei
Northrop Grumman ... 474,975 +1,545 +0,33% 475,386 472,420 473,430 18:17
Norwegian Cruise ... 15,918 -0,282 -1,74% 16,280 15,840 16,200 18:18
NRG Energy 84,080 +2,320 +2,84% 84,463 82,600 81,760 18:18
Nucor Corp 174,080 -0,290 -0,17% 175,625 173,710 174,370 18:18
NVIDIA Corp 887,470 0,000 0,00% 0,000 0,000 887,470 09 mei
NVR 7.642,155 -28,745 -0,37% 7.688,000 7.596,000 7.670,900 18:13
NXP Semiconductor... 260,960 +0,160 +0,06% 0,000 0,000 260,800 09 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront